28,807$
-2,28%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,39 | 29,91 | 28,79 | 28,80 | -2,31% | 3.517.196,00 |
| 11.11.2026 | 28,84 | 29,48 | 28,52 | 29,48 | 1,73% | 4.822.367,00 |
| 10.11.2026 | 30,01 | 30,06 | 28,37 | 28,98 | -5,45% | 5.977.179,00 |
| 09.11.2026 | 29,49 | 30,91 | 28,97 | 30,65 | 3,72% | 4.472.275,00 |
| 06.11.2026 | 29,99 | 30,49 | 29,50 | 29,55 | -2,41% | 3.739.715,00 |
| 05.11.2026 | 30,78 | 31,90 | 29,80 | 30,28 | -10,61% | 10.906.323,00 |
| 04.11.2026 | 32,85 | 34,35 | 32,75 | 33,88 | 9,34% | 6.964.340,00 |
| 03.11.2026 | 32,52 | 32,54 | 30,91 | 30,98 | -4,21% | 3.976.286,00 |
| 02.11.2026 | 31,35 | 33,45 | 31,35 | 32,34 | 4,46% | 5.079.775,00 |
| 30.10.2026 | 31,22 | 31,53 | 30,36 | 30,96 | -0,10% | 3.593.402,00 |
| 29.10.2026 | 30,78 | 31,30 | 30,40 | 30,99 | 0,71% | 3.871.509,00 |
| 28.10.2026 | 31,94 | 32,05 | 30,53 | 30,77 | -3,99% | 5.063.706,00 |
| 27.10.2026 | 32,22 | 32,33 | 31,79 | 32,05 | -1,75% | 2.154.048,00 |
| 26.10.2026 | 33,00 | 33,10 | 31,96 | 32,62 | -1,09% | 2.331.115,00 |
| 23.10.2026 | 33,46 | 34,02 | 32,65 | 32,98 | -2,94% | 2.779.945,00 |
| 22.10.2026 | 31,50 | 34,59 | 31,01 | 33,98 | 8,49% | 6.119.147,00 |
| 21.10.2026 | 32,22 | 32,40 | 31,10 | 31,32 | -2,85% | 3.182.210,00 |
| 20.10.2026 | 31,00 | 32,28 | 30,79 | 32,24 | 4,81% | 3.384.601,00 |
| 19.10.2026 | 30,60 | 30,92 | 30,21 | 30,76 | -0,19% | 2.447.862,00 |
| 16.10.2026 | 31,32 | 31,97 | 30,42 | 30,82 | -2,03% | 5.386.056,00 |
| 15.10.2026 | 28,99 | 31,56 | 28,94 | 31,46 | 11,07% | 13.197.330,00 |
| 14.10.2026 | 27,36 | 28,38 | 26,90 | 28,33 | 1,31% | 4.621.563,00 |
| 13.10.2026 | 27,89 | 28,25 | 27,50 | 27,96 | 0,47% | 4.062.871,00 |
| 12.10.2026 | 28,87 | 29,02 | 27,83 | 27,83 | -4,07% | 4.744.885,00 |
| 09.10.2026 | 29,31 | 29,45 | 28,42 | 29,01 | -0,55% | 4.400.929,00 |
| 08.10.2026 | 27,01 | 29,28 | 27,01 | 29,17 | 6,91% | 9.138.765,00 |
| 07.10.2026 | 27,45 | 27,66 | 26,96 | 27,29 | -1,50% | 2.851.038,00 |
| 06.10.2026 | 27,49 | 28,16 | 27,28 | 27,70 | 1,06% | 2.691.719,00 |
| 05.10.2026 | 27,50 | 27,90 | 27,20 | 27,41 | 0,00% | 2.446.836,00 |
| 02.10.2026 | 28,10 | 28,25 | 27,35 | 27,41 | -1,23% | 3.272.734,00 |
| 01.10.2026 | 27,67 | 28,07 | 26,67 | 27,75 | 2,34% | 4.514.388,00 |
| 30.09.2026 | 27,41 | 27,57 | 26,93 | 27,12 | -0,86% | 4.160.201,00 |
| 29.09.2026 | 27,50 | 27,66 | 27,02 | 27,35 | -0,33% | 6.774.666,00 |
| 28.09.2026 | 28,24 | 28,24 | 27,20 | 27,44 | -3,48% | 5.009.123,00 |
| 25.09.2026 | 28,26 | 28,82 | 28,11 | 28,43 | 1,01% | 4.349.717,00 |
| 24.09.2026 | 28,83 | 29,20 | 27,64 | 28,15 | -1,80% | 6.643.591,00 |
| 23.09.2026 | 30,57 | 30,91 | 28,60 | 28,66 | -7,38% | 7.428.237,00 |
| 22.09.2026 | 31,47 | 31,59 | 30,10 | 30,95 | 0,93% | 3.654.789,00 |
| 21.09.2026 | 30,00 | 30,85 | 29,83 | 30,66 | 2,85% | 3.245.539,00 |
| 18.09.2026 | 29,97 | 30,64 | 29,73 | 29,81 | -1,00% | 6.536.875,00 |
| 17.09.2026 | 31,77 | 31,78 | 30,02 | 30,11 | -3,83% | 4.178.080,00 |
| 16.09.2026 | 32,31 | 32,38 | 31,03 | 31,31 | -3,72% | 3.875.393,00 |
| 15.09.2026 | 32,89 | 33,06 | 32,10 | 32,52 | -1,99% | 1.761.948,00 |
| 14.09.2026 | 32,69 | 33,54 | 32,51 | 33,18 | 2,09% | 2.431.685,00 |
| 11.09.2026 | 31,65 | 32,66 | 31,20 | 32,50 | 4,03% | 2.933.510,00 |
| 10.09.2026 | 31,73 | 31,94 | 31,05 | 31,24 | -2,80% | 3.988.389,00 |
| 09.09.2026 | 32,24 | 32,67 | 31,82 | 32,14 | -0,72% | 2.942.496,00 |
| 08.09.2026 | 33,72 | 34,38 | 32,25 | 32,37 | -6,41% | 5.125.755,00 |
| 04.09.2026 | 34,81 | 35,00 | 34,04 | 34,59 | -2,14% | 3.785.137,00 |
| 03.09.2026 | 35,71 | 36,54 | 34,43 | 35,35 | 2,21% | 2.741.087,00 |
| 02.09.2026 | 33,56 | 34,99 | 33,47 | 34,58 | 3,38% | 2.652.227,00 |
| 01.09.2026 | 34,20 | 34,56 | 33,12 | 33,45 | -4,32% | 3.693.827,00 |
| 31.08.2026 | 35,27 | 35,64 | 34,80 | 34,96 | -1,96% | 3.059.163,00 |
| 28.08.2026 | 35,70 | 36,83 | 35,32 | 35,66 | 0,65% | 2.689.011,00 |
| 27.08.2026 | 35,13 | 35,58 | 34,21 | 35,43 | 1,37% | 4.338.514,00 |
| 26.08.2026 | 36,10 | 36,37 | 34,93 | 34,95 | -3,19% | 2.297.918,00 |
| 25.08.2026 | 37,48 | 37,58 | 35,93 | 36,10 | -2,58% | 3.426.568,00 |
| 24.08.2026 | 35,67 | 37,15 | 35,65 | 37,06 | 3,27% | 3.164.990,00 |
| 21.08.2026 | 35,84 | 36,49 | 35,34 | 35,88 | 0,46% | 1.885.219,00 |
| 20.08.2026 | 35,78 | 36,37 | 35,08 | 35,72 | -2,35% | 2.212.169,00 |
| 19.08.2026 | 35,26 | 37,41 | 35,26 | 36,58 | 5,80% | 3.548.693,00 |
| 18.08.2026 | 34,42 | 35,14 | 34,04 | 34,57 | 2,52% | 3.352.737,00 |
| 17.08.2026 | 34,60 | 34,61 | 33,41 | 33,72 | -3,05% | 5.039.359,00 |
| 14.08.2026 | 35,97 | 36,32 | 34,52 | 34,78 | -3,15% | 2.774.720,00 |
| 13.08.2026 | 33,76 | 36,22 | 33,11 | 35,91 | 7,95% | 4.655.666,00 |
| 12.08.2026 | 33,75 | 34,40 | 32,69 | 33,27 | -2,55% | 2.906.181,00 |
| 11.08.2026 | 33,09 | 34,84 | 32,50 | 34,14 | 1,14% | 3.482.713,00 |
| 10.08.2026 | 33,40 | 34,50 | 32,73 | 33,75 | 0,42% | 4.154.192,00 |
| 07.08.2026 | 33,48 | 34,63 | 33,00 | 33,61 | 0,54% | 4.930.899,00 |
| 06.08.2026 | 30,81 | 33,54 | 29,86 | 33,43 | -7,40% | 11.515.624,00 |
| 05.08.2026 | 36,32 | 36,84 | 35,83 | 36,10 | -0,52% | 4.764.748,00 |
| 04.08.2026 | 34,89 | 36,36 | 34,74 | 36,29 | 3,30% | 2.830.378,00 |
| 03.08.2026 | 34,62 | 35,53 | 34,22 | 35,13 | 3,14% | 3.336.137,00 |
| 31.07.2026 | 33,68 | 34,22 | 33,20 | 34,06 | 0,92% | 4.396.837,00 |
| 30.07.2026 | 33,21 | 33,78 | 32,11 | 33,75 | -0,76% | 3.341.597,00 |
| 29.07.2026 | 32,23 | 34,80 | 32,13 | 34,01 | 1,01% | 3.614.124,00 |
| 28.07.2026 | 32,26 | 34,00 | 32,16 | 33,67 | 5,24% | 2.878.870,00 |
| 27.07.2026 | 31,39 | 32,75 | 31,39 | 32,00 | 4,01% | 2.688.800,00 |
| 24.07.2026 | 29,70 | 31,11 | 29,58 | 30,76 | 4,02% | 3.811.647,00 |
| 23.07.2026 | 31,24 | 31,25 | 29,39 | 29,57 | -5,68% | 4.139.931,00 |
| 22.07.2026 | 32,15 | 32,28 | 31,11 | 31,35 | -1,57% | 2.484.750,00 |
| 21.07.2026 | 32,36 | 33,03 | 31,67 | 31,85 | -3,51% | 2.713.674,00 |
| 20.07.2026 | 33,89 | 33,95 | 32,60 | 33,01 | -2,64% | 3.479.100,00 |
| 17.07.2026 | 33,63 | 34,34 | 33,05 | 33,91 | -0,46% | 3.005.457,00 |
| 16.07.2026 | 34,22 | 34,40 | 33,33 | 34,06 | 0,64% | 2.748.785,00 |
| 15.07.2026 | 32,69 | 34,13 | 32,64 | 33,85 | 6,26% | 3.829.017,00 |
| 14.07.2026 | 31,82 | 32,55 | 31,50 | 31,85 | -1,04% | 2.722.315,00 |
| 13.07.2026 | 31,84 | 33,02 | 31,46 | 32,19 | -0,02% | 2.892.601,00 |
| 10.07.2026 | 33,84 | 34,46 | 32,13 | 32,19 | -3,80% | 2.597.780,00 |
| 09.07.2026 | 31,86 | 33,60 | 31,75 | 33,46 | 3,69% | 3.936.923,00 |
| 08.07.2026 | 32,33 | 32,90 | 31,36 | 32,27 | -1,59% | 3.792.454,00 |
| 07.07.2026 | 34,08 | 34,40 | 32,67 | 32,79 | -0,52% | 3.177.506,00 |
| 06.07.2026 | 33,22 | 33,81 | 32,95 | 32,96 | -1,41% | 4.210.655,00 |
| 02.07.2026 | 33,43 | 33,95 | 32,87 | 33,43 | 1,24% | 4.114.510,00 |
| 01.07.2026 | 32,04 | 33,82 | 31,76 | 33,02 | 4,79% | 6.266.250,00 |
| 30.06.2026 | 31,14 | 31,73 | 29,92 | 31,51 | 0,41% | 4.283.127,00 |
| 29.06.2026 | 31,55 | 31,55 | 30,70 | 31,38 | 0,74% | 3.209.280,00 |
| 26.06.2026 | 29,42 | 31,26 | 29,42 | 31,15 | 5,86% | 4.939.177,00 |
| 25.06.2026 | 30,54 | 30,68 | 29,23 | 29,43 | -3,65% | 5.275.602,00 |
| 24.06.2026 | 30,62 | 31,83 | 30,45 | 30,54 | 0,13% | 3.744.617,00 |